Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 177.27 | 179.10 | 174.10 | 174.56 | 2,296,308 | -4.00(-2.24%) |
Apr 28, 2022 | 176.36 | 179.45 | 175.47 | 178.56 | 2,375,028 | +2.80(+1.59%) |
Apr 27, 2022 | 175.23 | 177.49 | 174.37 | 175.76 | 1,646,203 | +1.48(+0.85%) |
Apr 26, 2022 | 176.24 | 176.95 | 174.12 | 174.28 | 2,486,825 | -3.28(-1.85%) |
Apr 25, 2022 | 177.95 | 178.36 | 173.76 | 177.56 | 2,129,410 | -1.62(-0.91%) |
Apr 22, 2022 | 181.05 | 182.54 | 178.82 | 179.19 | 2,047,832 | -2.73(-1.50%) |
Apr 21, 2022 | 185.72 | 186.21 | 180.92 | 181.91 | 2,213,490 | -3.01(-1.63%) |
Apr 20, 2022 | 183.18 | 187.90 | 182.35 | 184.93 | 2,117,106 | +2.13(+1.17%) |
Apr 19, 2022 | 180.14 | 183.26 | 179.69 | 182.80 | 1,643,072 | +3.08(+1.71%) |
Apr 18, 2022 | 183.40 | 184.06 | 178.65 | 179.72 | 1,888,956 | -4.41(-2.40%) |
Apr 14, 2022 | 186.69 | 187.29 | 183.17 | 184.13 | 1,850,733 | -2.18(-1.17%) |
Apr 13, 2022 | 184.81 | 186.86 | 182.90 | 186.32 | 1,543,914 | +1.58(+0.86%) |
Apr 12, 2022 | 188.86 | 190.04 | 183.99 | 184.73 | 1,776,573 | -4.51(-2.38%) |
Apr 11, 2022 | 195.61 | 196.50 | 188.76 | 189.25 | 2,290,930 | -7.46(-3.79%) |
Apr 08, 2022 | 194.45 | 197.92 | 194.25 | 196.71 | 2,497,811 | +2.12(+1.09%) |
Apr 07, 2022 | 187.97 | 195.97 | 187.74 | 194.58 | 2,828,380 | +6.44(+3.42%) |
Apr 06, 2022 | 184.98 | 189.08 | 183.37 | 188.14 | 2,892,451 | +2.93(+1.58%) |
Apr 05, 2022 | 185.55 | 187.51 | 184.52 | 185.22 | 2,094,703 | -0.33(-0.18%) |
Apr 04, 2022 | 187.91 | 188.73 | 184.01 | 185.55 | 2,648,331 | -2.33(-1.24%) |
Apr 01, 2022 | 185.58 | 188.31 | 183.54 | 187.88 | 1,862,858 | +2.48(+1.34%) |
Mar 31, 2022 | 189.20 | 191.60 | 185.30 | 185.40 | 2,520,256 | -2.68(-1.43%) |
Mar 30, 2022 | 188.58 | 189.52 | 186.38 | 188.09 | 2,657,647 | -0.94(-0.50%) |
Mar 29, 2022 | 188.65 | 191.31 | 188.50 | 189.03 | 2,601,421 | +2.86(+1.54%) |
Mar 28, 2022 | 187.01 | 188.18 | 184.43 | 186.17 | 3,047,342 | -0.06(-0.03%) |
Mar 25, 2022 | 187.57 | 188.34 | 184.97 | 186.23 | 2,403,751 | -0.14(-0.07%) |
Mar 24, 2022 | 188.76 | 189.09 | 185.81 | 186.37 | 3,505,158 | -1.63(-0.87%) |
Mar 23, 2022 | 192.74 | 193.42 | 187.62 | 188.00 | 2,151,672 | -5.55(-2.87%) |
Mar 22, 2022 | 191.88 | 194.04 | 190.09 | 193.55 | 2,420,764 | +2.13(+1.11%) |
Mar 21, 2022 | 191.91 | 193.34 | 189.24 | 191.42 | 1,923,585 | -1.17(-0.61%) |
Mar 18, 2022 | 193.34 | 193.82 | 190.10 | 192.59 | 2,658,648 | +2.18(+1.15%) |
Mar 17, 2022 | 189.28 | 191.36 | 188.87 | 190.41 | 2,237,553 | +1.73(+0.92%) |
Mar 16, 2022 | 187.48 | 190.44 | 184.30 | 188.68 | 2,099,493 | +2.76(+1.49%) |
Mar 15, 2022 | 183.21 | 186.46 | 182.49 | 185.91 | 1,283,262 | +4.38(+2.41%) |
Mar 14, 2022 | 183.27 | 184.09 | 180.78 | 181.54 | 2,080,010 | -0.62(-0.34%) |
Mar 11, 2022 | 186.74 | 187.06 | 182.04 | 182.16 | 1,617,006 | -3.86(-2.08%) |
Mar 10, 2022 | 184.22 | 186.39 | 182.99 | 186.02 | 2,029,473 | -0.35(-0.19%) |
Mar 09, 2022 | 182.41 | 187.48 | 180.69 | 186.38 | 2,675,601 | +8.05(+4.52%) |
Mar 08, 2022 | 182.63 | 184.18 | 178.10 | 178.32 | 2,455,956 | -6.59(-3.56%) |
Mar 07, 2022 | 191.93 | 191.93 | 184.72 | 184.91 | 1,856,400 | -8.60(-4.45%) |
Mar 04, 2022 | 191.66 | 193.63 | 190.18 | 193.51 | 1,493,045 | +0.95(+0.50%) |
Mar 03, 2022 | 193.82 | 193.95 | 191.16 | 192.56 | 1,070,338 | -0.20(-0.10%) |
Mar 02, 2022 | 190.01 | 193.94 | 189.88 | 192.75 | 1,378,627 | +3.47(+1.83%) |
Mar 01, 2022 | 190.63 | 191.70 | 188.07 | 189.28 | 1,697,852 | -1.09(-0.57%) |
Feb 28, 2022 | 189.28 | 192.19 | 188.65 | 190.38 | 2,258,420 | -1.04(-0.54%) |
Feb 25, 2022 | 188.24 | 192.46 | 188.92 | 191.42 | 1,772,567 | +3.70(+1.97%) |
Feb 24, 2022 | 180.90 | 188.46 | 179.93 | 187.72 | 2,953,116 | +3.83(+2.08%) |
Feb 23, 2022 | 187.64 | 188.01 | 183.66 | 183.90 | 2,106,230 | -2.99(-1.60%) |
Feb 22, 2022 | 187.81 | 188.87 | 185.64 | 186.89 | 2,387,715 | -1.20(-0.64%) |
Feb 18, 2022 | 188.09 | 0 | -1.72(-0.91%) | |||
Feb 17, 2022 | 191.88 | 192.25 | 189.73 | 189.81 | 2,477,436 | -1.99(-1.04%) |
Feb 16, 2022 | 193.16 | 193.57 | 188.03 | 191.79 | 2,967,081 | -2.62(-1.35%) |
Feb 15, 2022 | 194.45 | 198.04 | 193.22 | 194.42 | 3,680,693 | +1.31(+0.68%) |
Feb 14, 2022 | 194.60 | 195.95 | 191.13 | 193.11 | 3,440,086 | -2.40(-1.23%) |
Feb 11, 2022 | 195.22 | 198.48 | 194.03 | 195.51 | 3,778,620 | -0.49(-0.25%) |
Feb 10, 2022 | 195.03 | 198.98 | 194.33 | 196.00 | 2,857,266 | -2.87(-1.44%) |
Feb 09, 2022 | 199.69 | 201.83 | 198.06 | 198.87 | 2,061,723 | +0.97(+0.49%) |
Feb 08, 2022 | 195.52 | 198.36 | 194.50 | 197.90 | 2,930,046 | +0.96(+0.49%) |
Feb 07, 2022 | 196.53 | 198.57 | 196.15 | 196.93 | 3,360,700 | +0.77(+0.39%) |
Feb 04, 2022 | 196.63 | 197.71 | 194.26 | 196.17 | 1,952,800 | -1.36(-0.69%) |
Feb 03, 2022 | 195.57 | 197.52 | 1,764,355 | -1.23(-0.62%) | ||
Feb 02, 2022 | 195.13 | 199.97 | 195.13 | 198.75 | 2,537,192 | +3.24(+1.66%) |